Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CGIGIX
GUGGENHEIM DEFINED PORTFOLIOS SERIES 1465 GUGGENHEIM INVESTMENT GRADE
mf NASDAQ

Inactive
Dec 30, 2021
413.79USD+0.019%(+0.08)
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChange
Change
Since
2021-12-30
413.7900413.7900413.7900413.7900+0.019%0.000%
2021-12-29
413.7100413.7100413.7100413.7100+0.002%+0.019%
2021-12-28
413.7000413.7000413.7000413.7000-0.002%+0.022%
2021-12-27
413.7100413.7100413.7100413.7100-0.015%+0.019%
2021-12-23
413.7700413.7700413.7700413.7700-0.031%+0.005%
2021-12-22
413.9000413.9000413.9000413.9000-0.014%-0.027%
2021-12-21
413.9600413.9600413.9600413.9600-0.029%-0.041%
2021-12-20
414.0800414.0800414.0800414.0800-0.070%-0.070%
2021-12-13
414.3700414.3700414.3700414.3700+0.005%-0.140%
2021-12-10
414.3500414.3500414.3500414.3500+0.007%-0.135%
2021-12-09
414.3200414.3200414.3200414.3200-0.012%-0.128%
2021-12-08
414.3700414.3700414.3700414.3700-0.007%-0.140%
2021-12-07
414.4000414.4000414.4000414.4000-0.029%-0.147%
2021-12-06
414.5200414.5200414.5200414.5200-0.046%-0.176%
2021-12-03
414.7100414.7100414.7100414.7100+0.034%-0.222%
2021-12-02
414.5700414.5700414.5700414.5700-0.094%-0.188%
2021-12-01
414.9600414.9600414.9600414.9600-0.108%-0.282%
2021-11-30
415.4100415.4100415.4100415.4100-0.075%-0.390%
2021-11-29
415.7200415.7200415.7200415.7200+0.019%-0.464%
2021-11-24
415.6400415.6400415.6400415.6400-0.024%-0.445%
2021-11-23
415.7400415.7400415.7400415.7400-0.019%-0.469%
2021-11-22
415.8200415.8200415.8200415.8200-0.099%-0.488%
2021-11-19
416.2300416.2300416.2300416.2300-0.022%-0.586%
2021-11-18
416.3200416.3200416.3200416.3200-0.024%-0.608%
2021-11-17
416.4200416.4200416.4200416.4200-0.019%-0.632%
2021-11-15
416.5000416.5000416.5000416.5000-0.046%-0.651%
2021-11-12
416.6900416.6900416.6900416.6900-5.024%-0.696%
2021-11-11
438.7300438.7300438.7300438.7300-0.048%-5.685%
2021-11-10
438.9400438.9400438.9400438.9400-0.118%-5.730%
2021-11-09
439.4600439.4600439.4600439.4600+0.025%-5.841%
2021-11-08
439.3500439.3500439.3500439.3500-0.052%-5.818%
2021-11-05
439.5800439.5800439.5800439.5800-0.007%-5.867%
2021-11-04
439.6100439.6100439.6100439.6100+0.027%-5.873%
2021-11-03
439.4900439.4900439.4900439.4900+0.023%-5.848%
2021-11-01
439.3900439.3900439.3900439.3900-0.030%-5.826%
2021-10-29
439.5200439.5200439.5200439.5200-0.009%-5.854%
2021-10-28
439.5600439.5600439.5600439.5600+0.005%-5.863%
2021-10-27
439.5400439.5400439.5400439.5400-0.020%-5.858%
2021-10-26
439.6300439.6300439.6300439.6300-0.027%-5.878%
2021-10-25
439.7500439.7500439.7500439.7500+0.027%-5.903%
2021-10-22
439.6300439.6300439.6300439.6300-0.059%-5.878%
2021-10-21
439.8900439.8900439.8900439.8900-0.095%-5.933%
2021-10-20
440.3100440.3100440.3100440.3100+0.005%-6.023%
2021-10-19
440.2900440.2900440.2900440.2900+0.005%-6.019%
2021-10-18
440.2700440.2700440.2700440.2700-0.032%-6.014%
2021-10-15
440.4100440.4100440.4100440.4100-0.027%-6.044%
2021-10-14
440.5300440.5300440.5300440.5300-18.269%-6.070%
2021-10-13
539.0000539.0000539.0000539.0000-0.024%-23.230%
2021-10-12
539.1300539.1300539.1300539.1300+0.007%-23.249%
2021-10-11
539.0900539.0900539.0900539.0900-0.032%-23.243%
2021-10-08
539.2600539.2600539.2600539.2600-0.024%-23.267%
2021-10-07
539.3900539.3900539.3900539.3900-0.046%-23.286%
2021-10-06
539.6400539.6400539.6400539.6400-0.002%-23.321%
2021-10-05
539.6500539.6500539.6500539.65000.000%-23.323%
2021-10-04
539.6500539.6500539.6500539.6500-0.046%-23.323%
2021-10-01
539.9000539.9000539.9000539.9000+0.028%-23.358%
2021-09-30
539.7500539.7500539.7500539.7500-0.019%-23.337%
2021-09-29
539.8500539.8500539.8500539.8500-0.015%-23.351%
2021-09-28
539.9300539.9300539.9300539.9300-0.030%-23.362%
2021-09-27
540.0900540.0900540.0900540.0900-0.013%-23.385%
2021-09-24
540.1600540.1600540.1600540.1600-0.002%-23.395%
2021-09-23
540.1700540.1700540.1700540.1700-0.035%-23.396%
2021-09-22
540.3600540.3600540.3600540.3600-0.028%-23.423%
2021-09-21
540.5100540.5100540.5100540.5100-0.009%-23.445%
2021-09-20
540.5600540.5600540.5600540.5600+0.009%-23.452%
2021-09-17
540.5100540.5100540.5100540.5100+0.122%-23.445%
2021-09-16
539.8500539.8500539.8500539.8500-0.035%-23.351%
2021-09-15
540.0400540.0400540.0400540.0400-0.024%-23.378%
2021-09-14
540.1700540.1700540.1700540.1700-15.996%-23.396%
2021-09-13
643.0300643.0300643.0300643.0300-0.031%-35.650%
2021-09-09
643.2300643.2300643.2300643.2300-0.020%-35.670%
2021-09-08
643.3600643.3600643.3600643.3600-0.012%-35.683%
2021-09-07
643.4400643.4400643.4400643.4400-0.008%-35.691%
2021-09-03
643.4900643.4900643.4900643.4900+0.003%-35.696%
2021-09-02
643.4700643.4700643.4700643.4700-0.028%-35.694%
2021-09-01
643.6500643.6500643.6500643.6500-0.002%-35.712%
2021-08-31
643.6600643.6600643.6600643.6600+0.002%-35.713%
2021-08-30
643.6500643.6500643.6500643.65000.000%-35.712%
2021-08-27
643.6500643.6500643.6500643.6500+0.020%-35.712%
2021-08-26
643.5200643.5200643.5200643.5200-0.025%-35.699%
2021-08-25
643.6800643.6800643.6800643.6800-0.009%-35.715%
2021-08-24
643.7400643.7400643.7400643.7400-0.017%-35.721%
2021-08-23
643.8500643.8500643.8500643.8500+0.009%-35.732%
2021-08-20
643.7900643.7900643.7900643.7900-0.006%-35.726%
2021-08-19
643.8300643.8300643.8300643.8300-0.023%-35.730%
2021-08-18
643.9800643.9800643.9800643.9800-0.009%-35.745%
2021-08-17
644.0400644.0400644.0400644.0400-0.009%-35.751%
2021-08-16
644.1000644.1000644.1000644.1000-0.003%-35.757%
2021-08-13
644.1200644.1200644.1200644.1200-0.003%-35.759%
2021-08-12
644.1400644.1400644.1400644.1400-3.231%-35.761%
2021-08-11
665.6500665.6500665.6500665.6500+0.008%-37.837%
2021-08-10
665.6000665.6000665.6000665.6000-0.017%-37.832%
2021-08-09
665.7100665.7100665.7100665.7100-0.021%-37.842%
2021-08-06
665.8500665.8500665.8500665.8500-0.015%-37.855%
2021-08-05
665.9500665.9500665.9500665.9500-0.038%-37.865%
2021-08-04
666.2000666.2000666.2000666.2000-0.029%-37.888%
2021-08-03
666.3900666.3900666.3900666.3900-0.014%-37.906%
2021-08-02
666.4800666.4800666.4800666.4800-0.008%-37.914%
2021-07-30
666.5300666.5300666.5300666.5300+0.015%-37.919%
2021-07-29
666.4300666.4300666.4300666.4300+0.006%-37.909%
2021-07-28
666.3900666.3900666.3900666.3900+0.003%-37.906%
2021-07-27
666.3700666.3700666.3700666.3700+0.036%-37.904%
2021-07-26
666.1300666.1300666.1300666.1300-0.082%-37.881%
2021-07-23
666.6800666.6800666.6800666.6800-0.010%-37.933%
2021-07-22
666.7500666.7500666.7500666.7500-0.018%-37.939%
2021-07-21
666.8700666.8700666.8700666.8700-0.021%-37.950%
2021-07-20
667.0100667.0100667.0100667.0100-0.003%-37.963%
2021-07-19
667.0300667.0300667.0300667.0300+0.010%-37.965%
2021-07-16
666.9600666.9600666.9600666.9600-0.022%-37.959%
2021-07-15
667.1100667.1100667.1100667.1100-0.006%-37.973%
2021-07-14
667.1500667.1500667.1500667.1500-7.707%-37.976%
2021-07-13
722.8600722.8600722.8600722.8600-0.040%-42.757%
2021-07-12
723.1500723.1500723.1500723.1500-0.066%-42.780%
2021-07-06
723.6300723.6300723.6300723.6300+0.014%-42.817%
2021-07-02
723.5300723.5300723.5300723.5300+0.014%-42.810%
2021-07-01
723.4300723.4300723.4300723.4300-0.039%-42.802%
2021-06-30
723.7100723.7100723.7100723.7100-0.003%-42.824%
2021-06-29
723.7300723.7300723.7300723.7300+0.001%-42.825%
2021-06-28
723.7200723.7200723.7200723.7200-0.010%-42.825%
2021-06-25
723.7900723.7900723.7900723.7900-0.010%-42.830%
2021-06-24
723.8600723.8600723.8600723.8600-0.021%-42.836%
2021-06-23
724.0100724.0100724.0100724.0100-0.022%-42.847%
2021-06-22
724.1700724.1700724.1700724.1700+0.017%-42.860%
2021-06-21
724.0500724.0500724.0500724.0500-0.006%-42.851%
2021-06-18
724.0900724.0900724.0900724.0900-0.041%-42.854%
2021-06-17
724.3900724.3900724.3900724.3900-0.047%-42.877%
2021-06-16
724.7300724.7300724.7300724.7300-0.059%-42.904%
2021-06-15
725.1600725.1600725.1600725.1600-0.011%-42.938%
2021-06-14
725.2400725.2400725.2400725.2400-7.612%-42.944%
2021-06-11
784.9900784.9900784.9900784.9900-0.014%-47.287%
2021-06-10
785.1000785.1000785.1000785.1000-0.029%-47.295%
2021-06-09
785.3300785.3300785.3300785.3300-0.006%-47.310%
2021-06-08
785.3800785.3800785.3800785.3800-0.010%-47.313%
2021-06-07
785.4600785.4600785.4600785.4600-0.015%-47.319%
2021-06-04
785.5800785.5800785.5800785.5800-0.009%-47.327%
2021-06-03
785.6500785.6500785.6500785.6500-0.037%-47.332%
2021-06-02
785.9400785.9400785.9400785.9400+0.008%-47.351%
2021-06-01
785.8800785.8800785.8800785.8800-0.010%-47.347%
2021-05-28
785.9600785.9600785.9600785.9600+0.013%-47.352%
2021-05-27
785.8600785.8600785.8600785.8600-0.017%-47.346%
2021-05-26
785.9900785.9900785.9900785.9900-0.008%-47.354%
2021-05-24
786.0500786.0500786.0500786.0500-0.006%-47.358%
2021-05-21
786.1000786.1000786.1000786.1000-0.001%-47.362%
2021-05-20
786.1100786.1100786.1100786.1100-0.019%-47.362%
2021-05-19
786.2600786.2600786.2600786.2600-0.022%-47.372%
2021-05-18
786.4300786.4300786.4300786.4300+0.005%-47.384%
2021-05-17
786.3900786.3900786.3900786.3900-0.010%-47.381%
2021-05-14
786.4700786.4700786.4700786.4700+0.029%-47.386%
2021-05-13
786.2400786.2400786.2400786.2400-0.037%-47.371%
2021-05-12
786.5300786.5300786.5300786.5300-0.022%-47.390%
2021-05-11
786.7000786.7000786.7000786.7000+0.008%-47.402%
2021-05-10
786.6400786.6400786.6400786.6400-0.050%-47.398%
2021-05-07
787.0300787.0300787.0300787.0300-0.006%-47.424%
2021-05-06
787.0800787.0800787.0800787.0800-0.008%-47.427%
2021-05-05
787.1400787.1400787.1400787.1400+0.009%-47.431%
2021-05-04
787.0700787.0700787.0700787.0700-0.020%-47.427%
2021-05-03
787.2300787.2300787.2300787.2300-0.008%-47.437%
2021-04-30
787.2900787.2900787.2900787.2900-0.009%-47.441%
2021-04-29
787.3600787.3600787.3600787.3600-0.032%-47.446%
2021-04-28
787.6100787.6100787.6100787.6100+0.060%-47.463%
2021-04-27
787.1400787.1400787.1400787.1400+0.019%-47.431%
2021-04-26
786.9900786.9900786.9900786.9900-0.109%-47.421%
2021-04-23
787.8500787.8500787.8500787.8500-0.034%-47.479%
2021-04-22
788.1200788.1200788.1200788.1200+0.005%-47.497%
2021-04-21
788.0800788.0800788.0800788.0800+0.009%-47.494%
2021-04-20
788.0100788.0100788.0100788.0100-0.004%-47.489%
2021-04-19
788.0400788.0400788.0400788.0400+0.001%-47.491%
2021-04-16
788.0300788.0300788.0300788.0300-0.025%-47.491%
2021-04-15
788.2300788.2300788.2300788.2300-0.010%-47.504%
2021-04-14
788.3100788.3100788.3100788.3100+0.008%-47.509%
2021-04-13
788.2500788.2500788.2500788.2500+0.006%-47.505%
2021-04-12
788.2000788.2000788.2000788.2000-0.046%-47.502%
2021-04-09
788.5600788.5600788.5600788.5600-0.030%-47.526%
2021-04-08
788.8000788.8000788.8000788.8000+0.014%-47.542%
2021-04-07
788.6900788.6900788.6900788.6900+0.048%-47.535%
2021-04-06
788.3100788.3100788.3100788.3100+0.023%-47.509%
2021-04-05
788.1300788.1300788.1300788.1300-0.023%-47.497%
2021-04-01
788.3100788.3100788.3100788.3100+0.011%-47.509%
2021-03-31
788.2200788.2200788.2200788.2200-0.008%-47.503%
2021-03-30
788.2800788.2800788.2800788.2800-0.020%-47.507%
2021-03-29
788.4400788.4400788.4400788.4400-0.011%-47.518%
2021-03-26
788.5300788.5300788.5300788.53000.000%-47.524%
2021-03-25
788.5300788.5300788.5300788.5300+0.001%-47.524%
2021-03-24
788.5200788.5200788.5200788.5200-0.009%-47.523%
2021-03-23
788.5900788.5900788.5900788.5900-0.013%-47.528%
2021-03-22
788.6900788.6900788.6900788.6900+0.010%-47.535%
2021-03-19
788.6100788.6100788.6100788.6100-0.003%-47.529%
2021-03-18
788.6300788.6300788.6300788.6300-0.082%-47.531%
2021-03-17
789.2800789.2800789.2800789.2800+0.043%-47.574%
2021-03-16
788.9400788.9400788.9400788.9400-0.001%-47.551%
2021-03-15
788.9500788.9500788.9500788.9500-0.011%-47.552%
2021-03-12
789.0400789.0400789.0400789.0400-5.850%-47.558%
2021-03-11
838.0700838.0700838.0700838.0700+0.012%-50.626%
2021-03-10
837.9700837.9700837.9700837.9700-0.017%-50.620%
2021-03-09
838.1100838.1100838.1100838.1100-0.016%-50.628%
2021-03-08
838.2400838.2400838.2400838.2400-0.062%-50.636%
2021-03-05
838.7600838.7600838.7600838.7600-0.051%-50.666%
2021-03-04
839.1900839.1900839.1900839.1900-0.042%-50.692%
2021-03-03
839.5400839.5400839.5400839.5400-0.017%-50.712%
2021-03-02
839.6800839.6800839.6800839.6800-0.036%-50.721%
2021-03-01
839.9800839.9800839.9800839.9800+0.036%-50.738%
2021-02-26
839.6800839.6800839.6800839.6800+0.014%-50.721%
2021-02-25
839.5600839.5600839.5600839.5600-0.119%-50.713%
2021-02-24
840.5600840.5600840.5600840.5600-0.018%-50.772%
2021-02-23
840.7100840.7100840.7100840.7100+0.001%-50.781%
2021-02-22
840.7000840.7000840.7000840.7000-0.055%-50.780%
2021-02-19
841.1600841.1600841.1600841.1600+0.018%-50.807%
2021-02-18
841.0100841.0100841.0100841.0100-0.025%-50.798%
2021-02-17
841.2200841.2200841.2200841.2200+0.033%-50.811%
2021-02-16
840.9400840.9400840.9400840.9400-0.021%-50.794%
2021-02-12
841.1200841.1200841.1200841.1200-0.013%-50.805%
2021-02-11
841.2300841.2300841.2300841.2300-0.042%-50.811%
2021-02-10
841.5800841.5800841.5800841.5800-0.010%-50.832%
2021-02-09
841.6600841.6600841.6600841.6600-0.014%-50.836%
2021-02-08
841.7800841.7800841.7800841.7800-0.021%-50.843%
2021-02-05
841.9600841.9600841.9600841.9600+0.013%-50.854%
2021-02-04
841.8500841.8500841.8500841.85000.000%-50.848%
2021-02-03
841.8500841.8500841.8500841.8500-0.027%-50.848%
2021-02-02
842.0800842.0800842.0800842.0800+0.036%-50.861%
2021-02-01
841.7800841.7800841.7800841.7800-0.021%-50.843%
2021-01-29
841.9600841.9600841.9600841.9600+0.008%-50.854%
2021-01-28
841.8900841.8900841.8900841.8900-0.052%-50.850%
2021-01-27
842.3300842.3300842.3300842.3300+0.030%-50.876%
2021-01-26
842.0800842.0800842.0800842.08000.000%-50.861%
2021-01-25
842.0800842.0800842.0800842.0800-0.083%-50.861%
2021-01-21
842.7800842.7800842.7800842.7800-0.011%-50.902%
2021-01-20
842.8700842.8700842.8700842.8700-0.013%-50.907%
2021-01-19
842.9800842.9800842.9800842.9800-0.023%-50.913%
2021-01-15
843.1700843.1700843.1700843.1700-0.005%-50.924%
2021-01-14
843.2100843.2100843.2100843.2100+0.042%-50.927%
2021-01-13
842.8600842.8600842.8600842.8600-0.017%-50.906%
2021-01-12
843.0000843.0000843.0000843.0000+0.046%-50.915%
2021-01-11
842.6100842.6100842.6100842.6100-0.090%-50.892%
2021-01-08
843.3700843.3700843.3700843.3700-0.021%-50.936%
2021-01-07
843.5500843.5500843.5500843.5500+0.002%-50.947%
2021-01-06
843.5300843.5300843.5300843.5300-0.059%-50.945%
2021-01-05
844.0300844.0300844.0300844.0300-0.018%-50.974%
2021-01-04
844.1800844.1800844.1800844.1800+0.011%-50.983%
2020-12-31
844.0900844.0900844.0900844.0900-0.033%-50.978%
2020-12-30
844.3700844.3700844.3700844.3700+0.005%-50.994%
2020-12-29
844.3300844.3300844.3300844.3300+0.049%-50.992%
2020-12-28
843.9200843.9200843.9200843.9200+0.001%-50.968%
2020-12-24
843.9100843.9100843.9100843.9100+0.004%-50.968%
2020-12-23
843.8800843.8800843.8800843.8800-0.037%-50.966%
2020-12-22
844.1900844.1900844.1900844.1900+0.057%-50.984%
2020-12-21
843.7100843.7100843.7100843.7100-0.094%-50.956%
2020-12-18
844.5000844.5000844.5000844.5000-0.001%-51.002%
2020-12-17
844.5100844.5100844.5100844.51000.000%-51.002%
2020-12-16
844.5100844.5100844.5100844.5100+0.007%-51.002%
2020-12-15
844.4500844.4500844.4500844.4500-0.039%-50.999%
2020-12-14
844.7800844.7800844.7800844.7800-0.060%-51.018%
2020-12-11
845.2900845.2900845.2900845.2900+0.092%-51.048%
2020-12-10
844.5100844.5100844.5100844.5100+0.023%-51.002%
2020-12-09
844.3200844.3200844.3200844.3200-0.063%-50.991%
2020-12-08
844.8500844.8500844.8500844.8500-0.044%-51.022%
2020-12-07
845.2200845.2200845.2200845.2200+0.004%-51.044%
2020-12-04
845.1900845.1900845.1900845.1900-0.054%-51.042%
2020-12-03
845.6500845.6500845.6500845.65000.000%-51.068%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC